시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE China Bear 3X ETF 과거 주가
Direxion Daily FTSE China Bear 3X ETF · YANG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE China Bear 3X ETF · YANG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,974 | ₩45,899 | ₩41,420 | ₩41,970 | -6.68% | 311만 |
| 2026.09.28–2026.10.02 | ₩42,252 | ₩46,637 | ₩41,796 | ₩46,087 | +9.08% | 332.5만 |
| 2026.09.21–2026.09.25 | ₩40,401 | ₩43,365 | ₩38,470 | ₩43,110 | +6.70% | 315.3만 |
| 2026.09.14–2026.09.18 | ₩41,099 | ₩44,129 | ₩39,905 | ₩42,225 | +2.74% | 351.8만 |
| 2026.09.08–2026.09.11 | ₩39,396 | ₩42,198 | ₩39,355 | ₩41,689 | +5.82% | 409만 |
| 2026.08.31–2026.09.04 | ₩37,693 | ₩39,758 | ₩36,982 | ₩37,009 | -1.81% | 358.5만 |
| 2026.08.24–2026.08.28 | ₩38,430 | ₩39,195 | ₩37,505 | ₩38,216 | -0.56% | 262.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,235 |
| ₩39,838 |
| ₩36,204 |
| ₩37,022 |
| -5.64% |
| 428만 |
| 2026.08.10–2026.08.14 | ₩35,963 | ₩40,535 | ₩35,145 | ₩40,160 | +11.67% | 321.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,467 | ₩37,438 | ₩35,011 | ₩36,151 | +1.93% | 294.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,597 | ₩39,986 | ₩34,957 | ₩35,065 | -11.45% | 420.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,758 | ₩42,077 | ₩38,819 | ₩41,407 | +4.15% | 299.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,497 | ₩46,342 | ₩40,897 | ₩43,164 | -5.13% | 413.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,740 | ₩51,155 | ₩45,001 | ₩45,832 | -9.67% | 295.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,944 | ₩55,621 | ₩51,397 | ₩53,153 | -1.47% | 243.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,395 | ₩56,613 | ₩45,658 | ₩54,601 | +17.69% | 404만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,905 | ₩47,334 | ₩39,744 | ₩46,918 | +17.57% | 290.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,528 | ₩44,008 | ₩40,334 | ₩40,549 | -2.36% | 521.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,125 | ₩42,842 | ₩36,204 | ₩42,279 | +2.80% | 458.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,610 | ₩43,016 | ₩39,195 | ₩41,635 | +5.11% | 397.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,237 | ₩41,058 | ₩37,116 | ₩39,945 | +7.27% | 848.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,233 | ₩37,666 | ₩31,927 | ₩37,599 | +9.83% | 704.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,076 | ₩37,317 | ₩33,898 | ₩34,944 | -5.75% | 442.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,197 | ₩38,403 | ₩35,480 | ₩36,312 | -2.38% | 274.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,180 | ₩37,907 | ₩33,858 | ₩36,084 | +5.57% | 392.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,698 | ₩38,873 | ₩33,281 | ₩34,086 | -11.92% | 450.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,099 | ₩42,024 | ₩36,633 | ₩38,041 | -7.44% | 671만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,689 | ₩42,681 | ₩38,967 | ₩40,227 | -3.51% | 471.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,675 | ₩43,123 | ₩38,685 | ₩42,882 | +2.90% | 809.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,808 | ₩42,453 | ₩36,137 | ₩42,198 | +14.64% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,583 | ₩40,240 | ₩36,137 | ₩38,779 | -2.03% | 758.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,189 | ₩41,715 | ₩36,566 | ₩40,106 | +5.02% | 950.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,404 | ₩36,070 | ₩31,042 | ₩35,668 | +13.58% | 390.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,705 | ₩33,911 | ₩31,444 | ₩31,726 | -2.99% | 259.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,948 | ₩33,482 | ₩29,688 | ₩32,798 | +5.98% | 467.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,921 | ₩33,603 | ₩30,559 | ₩30,666 | -0.82% | 803.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,774 | ₩30,868 | ₩26,738 | ₩29,795 | -3.18% | 756.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,364 | ₩31,833 | ₩29,862 | ₩30,452 | -2.91% | 415.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,781 | ₩31,176 | ₩27,770 | ₩30,733 | +3.20% | 1041.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,707 | ₩31,779 | ₩28,870 | ₩30,841 | +0.44% | 588.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,764 | ₩33,938 | ₩29,661 | ₩29,781 | -11.80% | 494.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,348 | ₩33,817 | ₩32,021 | ₩32,074 | -3.82% | 296.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,201 | ₩35,614 | ₩32,933 | ₩33,335 | +0.40% | 567.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,927 | ₩34,059 | ₩31,927 | ₩33,026 | +3.44% | 485.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,021 | ₩33,348 | ₩30,774 | ₩31,042 | -3.06% | 376.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,879 | ₩33,388 | ₩31,337 | ₩31,820 | -3.22% | 556.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,149 | ₩35,427 | ₩30,640 | ₩33,911 | +8.87% | 1167.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,446 | ₩30,921 | ₩28,092 | ₩30,385 | +3.19% | 1195.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,948 | ₩32,410 | ₩29,607 | ₩30,894 | -0.17% | 868.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,266 | ₩32,168 | ₩28,078 | ₩31,350 | +10.91% | 1028.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,961 | ₩32,182 | ₩29,205 | ₩29,500 | -4.72% | 1213.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,283 | ₩33,120 | ₩30,143 | ₩30,800 | -1.54% | 1880.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,546 | ₩35,641 | ₩29,862 | ₩35,105 | +14.93% | 1862.4만 |
|---|